Skip to main content
logo
KSP Co., Ltd. (KOSDAQ:073010)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,795.00
+10.00 (0.36%)
At close: Aug 24, 2026

KSP Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 24, 20262,785.002,860.002,750.002,795.002,795.000.36%69,144
Aug 21, 20262,970.002,970.002,780.002,785.002,785.00-6.23%127,672
Aug 20, 20262,910.003,070.002,905.002,970.002,970.002.41%167,427
Aug 19, 20262,945.003,010.002,860.002,900.002,900.00-3.33%95,067
Aug 18, 20263,160.003,275.002,950.003,000.003,000.00-5.21%358,354
Aug 14, 20263,050.003,350.003,000.003,165.003,165.006.39%285,827
Aug 13, 20263,010.003,080.002,945.002,975.002,975.00-1.00%141,288
Aug 12, 20262,915.003,030.002,840.003,005.003,005.003.09%124,784
Aug 11, 20262,890.002,970.002,860.002,915.002,915.000.87%160,795
Aug 10, 20262,645.002,910.002,645.002,890.002,890.009.26%156,024
Aug 7, 20262,730.002,765.002,595.002,645.002,645.00-2.04%89,140
Aug 6, 20262,785.002,825.002,650.002,700.002,700.00-2.17%91,508
Aug 5, 20262,640.002,780.002,615.002,760.002,760.004.55%147,227
Aug 4, 20262,410.002,645.002,410.002,640.002,640.009.77%172,653
Aug 3, 20262,415.002,525.002,380.002,405.002,405.00-2.83%107,323
Jul 31, 20262,275.002,485.002,275.002,475.002,475.0010.49%221,017
Jul 30, 20262,055.002,380.002,055.002,240.002,240.000.67%222,518
Jul 29, 20262,460.002,520.002,050.002,225.002,225.00-9.55%567,902
Jul 28, 20262,600.002,655.002,435.002,460.002,460.00-7.69%228,376
Jul 27, 20262,745.002,820.002,660.002,665.002,665.00-2.91%161,504
Jul 24, 20262,760.003,015.002,710.002,745.002,745.00-1.26%318,425
Jul 23, 20262,635.002,795.002,635.002,780.002,780.005.90%75,271
Jul 22, 20262,650.002,735.002,615.002,625.002,625.00-0.76%90,047
Jul 21, 20262,550.002,700.002,530.002,645.002,645.002.12%81,162
Jul 20, 20262,750.002,750.002,590.002,590.002,590.00-5.65%106,271
Jul 16, 20262,770.002,780.002,630.002,745.002,745.00-0.72%118,781
Jul 15, 20262,635.002,785.002,635.002,765.002,765.005.74%98,997
Jul 14, 20262,670.002,720.002,500.002,615.002,615.00-2.06%145,251
Jul 13, 20262,880.002,955.002,660.002,670.002,670.00-6.64%143,821
Jul 10, 20262,680.002,880.002,680.002,860.002,860.006.72%79,282
Jul 9, 20262,595.002,755.002,585.002,680.002,680.002.49%228,547
Jul 8, 20262,810.002,810.002,585.002,615.002,615.00-6.94%164,621
Jul 7, 20262,925.002,980.002,790.002,810.002,810.00-6.95%239,892
Jul 6, 20263,005.003,150.002,920.003,020.003,020.00-0.17%85,266
Jul 3, 20263,140.003,140.002,840.003,025.003,025.00-135,026
Jul 2, 20263,135.003,160.002,955.003,025.003,025.00-4.27%197,265
Jul 1, 20263,145.003,230.003,015.003,160.003,160.003.10%144,454
Jun 30, 20263,160.003,280.003,035.003,065.003,065.00-3.01%132,065
Jun 29, 20262,805.003,160.002,800.003,160.003,160.009.72%151,636
Jun 26, 20263,020.003,060.002,780.002,880.002,880.00-4.95%318,586
Jun 25, 20263,115.003,280.003,000.003,030.003,030.00-2.57%264,100
Jun 24, 20263,090.003,185.003,005.003,110.003,110.000.65%217,962
Jun 23, 20263,270.003,385.003,065.003,090.003,090.00-7.76%488,257
Jun 22, 20263,380.003,500.003,345.003,350.003,350.00-3.04%201,597
Jun 19, 20263,655.003,745.003,385.003,455.003,455.00-5.86%369,401
Jun 18, 20263,920.004,085.003,650.003,670.003,670.00-6.62%180,393
Jun 17, 20263,990.004,070.003,875.003,930.003,930.000.90%218,269
Jun 16, 20263,910.003,995.003,805.003,895.003,895.00-0.38%172,343
Jun 15, 20263,850.004,010.003,800.003,910.003,910.007.86%410,204
Jun 12, 20263,550.003,735.003,550.003,625.003,625.003.87%225,923